Shin Kong's 20-year or Above Bbb Usd Investment Grade Corporate Bond ETF (TPEX:00970B)
Taiwan · Delayed Price · Currency is TWD 9.29
+0.05 (0.54%)
At close: Sep 8, 2025
TPEX:00970B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 9.29 | 9.30 | 9.24 | 9.25 | - | -0.75% | 8,334,716 |
| Sep 9, 2025 | 9.34 | 9.34 | 9.31 | 9.32 | - | 0.32% | 2,470,474 |
| Sep 8, 2025 | 9.29 | 9.30 | 9.28 | 9.29 | - | 0.54% | 3,397,765 |
| Sep 5, 2025 | 9.23 | 9.26 | 9.22 | 9.24 | - | 0.76% | 6,098,844 |
| Sep 4, 2025 | 9.18 | 9.18 | 9.16 | 9.17 | - | 0.66% | 4,836,690 |
| Sep 3, 2025 | 9.13 | 9.14 | 9.11 | 9.11 | - | -0.22% | 4,148,599 |
| Sep 2, 2025 | 9.12 | 9.14 | 9.11 | 9.13 | - | - | 1,867,572 |
| Sep 1, 2025 | 9.15 | 9.16 | 9.13 | 9.13 | - | -0.65% | 2,116,578 |
| Aug 29, 2025 | 9.18 | 9.21 | 9.18 | 9.19 | - | 0.22% | 1,824,886 |
| Aug 28, 2025 | 9.18 | 9.19 | 9.17 | 9.17 | - | - | 2,034,097 |
| Aug 27, 2025 | 9.15 | 9.18 | 9.15 | 9.17 | - | 0.33% | 2,866,450 |
| Aug 26, 2025 | 9.15 | 9.17 | 9.13 | 9.14 | - | -0.22% | 2,047,987 |
| Aug 25, 2025 | 9.19 | 9.19 | 9.16 | 9.16 | - | 0.11% | 3,074,848 |
| Aug 22, 2025 | 9.13 | 9.18 | 9.13 | 9.15 | - | 0.22% | 2,028,487 |
| Aug 21, 2025 | 9.08 | 9.15 | 9.08 | 9.13 | - | 0.66% | 2,474,641 |
| Aug 20, 2025 | 9.03 | 9.09 | 9.03 | 9.07 | - | 0.55% | 2,477,029 |
| Aug 19, 2025 | 9.03 | 9.03 | 9.01 | 9.02 | - | -0.11% | 1,145,146 |
| Aug 18, 2025 | 9.03 | 9.04 | 9.03 | 9.03 | - | -0.33% | 962,735 |
| Aug 15, 2025 | 9.03 | 9.06 | 9.03 | 9.06 | - | - | 2,661,020 |
| Aug 14, 2025 | 9.03 | 9.06 | 9.03 | 9.06 | - | 0.67% | 2,800,737 |
| Aug 13, 2025 | 8.98 | 9.00 | 8.95 | 9.00 | - | 0.33% | 3,423,311 |
| Aug 12, 2025 | 8.95 | 8.98 | 8.95 | 8.97 | - | 0.11% | 1,371,296 |
| Aug 11, 2025 | 8.96 | 8.96 | 8.95 | 8.96 | - | -0.22% | 1,554,543 |
| Aug 8, 2025 | 8.94 | 8.98 | 8.94 | 8.98 | - | 0.34% | 2,952,261 |
| Aug 7, 2025 | 8.99 | 8.99 | 8.93 | 8.95 | - | -0.44% | 5,672,555 |
| Aug 6, 2025 | 8.98 | 9.00 | 8.98 | 8.99 | - | 0.22% | 1,914,545 |
| Aug 5, 2025 | 8.95 | 8.99 | 8.95 | 8.97 | - | 0.79% | 2,936,486 |
| Aug 4, 2025 | 8.93 | 8.93 | 8.88 | 8.90 | - | -0.56% | 3,218,275 |
| Aug 1, 2025 | 8.95 | 8.98 | 8.94 | 8.95 | - | - | 3,250,445 |
| Jul 31, 2025 | 8.90 | 8.96 | 8.89 | 8.95 | - | 0.56% | 3,192,429 |
| Jul 30, 2025 | 8.87 | 8.91 | 8.87 | 8.90 | - | 1.02% | 7,187,370 |
| Jul 29, 2025 | 8.78 | 8.83 | 8.78 | 8.81 | - | 0.57% | 3,394,875 |
| Jul 28, 2025 | 8.75 | 8.78 | 8.75 | 8.76 | - | 0.23% | 2,923,227 |
| Jul 25, 2025 | 8.72 | 8.75 | 8.72 | 8.74 | - | 0.58% | 4,725,167 |
| Jul 24, 2025 | 8.70 | 8.70 | 8.67 | 8.69 | - | -0.11% | 3,714,365 |
| Jul 23, 2025 | 8.71 | 8.73 | 8.69 | 8.70 | - | -0.11% | 5,037,452 |
| Jul 22, 2025 | 8.71 | 8.72 | 8.70 | 8.71 | - | 0.35% | 2,326,082 |
| Jul 21, 2025 | 8.68 | 8.69 | 8.65 | 8.68 | - | - | 2,164,444 |
| Jul 18, 2025 | 8.64 | 8.68 | 8.64 | 8.68 | - | 0.58% | 3,067,419 |
| Jul 17, 2025 | 8.63 | 8.64 | 8.61 | 8.63 | - | - | 4,905,825 |
| Jul 16, 2025 | 8.61 | 8.63 | 8.61 | 8.63 | - | -0.12% | 4,111,745 |
| Jul 15, 2025 | 8.63 | 8.65 | 8.62 | 8.64 | - | 0.23% | 928,122 |
| Jul 14, 2025 | 8.63 | 8.63 | 8.61 | 8.62 | - | -0.92% | 3,310,227 |
| Jul 11, 2025 | 8.72 | 8.73 | 8.69 | 8.70 | - | -0.11% | 2,428,834 |
| Jul 10, 2025 | 8.67 | 8.72 | 8.66 | 8.71 | - | 1.04% | 2,143,844 |
| Jul 9, 2025 | 8.64 | 8.64 | 8.61 | 8.62 | - | -0.23% | 3,128,720 |
| Jul 8, 2025 | 8.64 | 8.65 | 8.62 | 8.64 | - | -1.03% | 5,243,845 |
| Jul 7, 2025 | 8.68 | 8.73 | 8.67 | 8.73 | - | 0.69% | 2,610,647 |
| Jul 4, 2025 | 8.70 | 8.70 | 8.65 | 8.67 | - | -1.14% | 3,543,012 |
| Jul 3, 2025 | 8.80 | 8.80 | 8.76 | 8.77 | - | -0.57% | 4,441,909 |